KissMeData/017480/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	185900	86543280	4995	4995	4995	4995	127
3	20230829	185800	86543280	4995	4995	4995	4995	0
4	20230829	185700	86543280	4995	4995	4995	4995	0
5	20230829	185600	86543280	4995	4995	4995	4995	0
6	20230829	185500	86543280	4995	4995	4995	4995	0
7	20230829	185400	86543280	4995	4995	4995	4995	0
8	20230829	185300	86543280	4995	4995	4995	4995	0
9	20230829	185200	86543280	4995	4995	4995	4995	0
10	20230829	185100	86543280	4995	4995	4995	4995	0
11	20230829	185000	86543280	4995	4995	4995	4995	0
12	20230829	184900	86543280	4995	4995	4995	4995	0
13	20230829	184800	86543280	4995	4995	4995	4995	0
14	20230829	184700	86543280	4995	4995	4995	4995	0
15	20230829	184600	86543280	4995	4995	4995	4995	0
16	20230829	184500	86543280	4995	4995	4995	4995	0
17	20230829	184400	86543280	4995	4995	4995	4995	0
18	20230829	184300	86543280	4995	4995	4995	4995	0
19	20230829	184200	86543280	4995	4995	4995	4995	0
20	20230829	184100	86543280	4995	4995	4995	4995	0
21	20230829	184000	86543280	4995	4995	4995	4995	0
22	20230829	183900	86543280	4995	4995	4995	4995	0
23	20230829	183800	86543280	4995	4995	4995	4995	0
24	20230829	183700	86543280	4995	4995	4995	4995	0
25	20230829	183600	86543280	4995	4995	4995	4995	0
26	20230829	183500	86543280	4995	4995	4995	4995	0
27	20230829	183400	86543280	4995	4995	4995	4995	0
28	20230829	183300	86543280	4995	4995	4995	4995	0
29	20230829	183200	86543280	4995	4995	4995	4995	0
30	20230829	183100	86543280	4995	4995	4995	4995	0
31	20230829	183000	86543280	4995	4995	4995	4995	0
32	20230829	182900	86543280	4995	4995	4995	4995	127
33	20230829	182800	86543280	4995	4995	4995	4995	0
34	20230829	182700	86543280	4995	4995	4995	4995	0
35	20230829	182600	86543280	4995	4995	4995	4995	0
36	20230829	182500	86543280	4995	4995	4995	4995	0
37	20230829	182400	86543280	4995	4995	4995	4995	0
38	20230829	182300	86543280	4995	4995	4995	4995	0
39	20230829	182200	86543280	4995	4995	4995	4995	0
40	20230829	182100	86543280	4995	4995	4995	4995	0
41	20230829	182000	86543280	4995	4995	4995	4995	0
42	20230829	181900	86543280	4995	4995	4995	4995	0
43	20230829	181800	86543280	4995	4995	4995	4995	0
44	20230829	181700	86543280	4995	4995	4995	4995	0
45	20230829	181600	86543280	4995	4995	4995	4995	0
46	20230829	181500	86543280	4995	4995	4995	4995	0
47	20230829	181400	86543280	4995	4995	4995	4995	0
48	20230829	181300	86543280	4995	4995	4995	4995	0
49	20230829	181200	86543280	4995	4995	4995	4995	0
50	20230829	181100	86543280	4995	4995	4995	4995	0
51	20230829	181000	86543280	4995	4995	4995	4995	0
52	20230829	180900	86543280	4995	4995	4995	4995	0
53	20230829	180800	86543280	4995	4995	4995	4995	0
54	20230829	180700	86543280	4995	4995	4995	4995	0
55	20230829	180600	86543280	4995	4995	4995	4995	0
56	20230829	180500	86543280	4995	4995	4995	4995	0
57	20230829	180400	86543280	4995	4995	4995	4995	0
58	20230829	180300	86543280	4995	4995	4995	4995	0
59	20230829	180200	86543280	4995	4995	4995	4995	0
60	20230829	180100	86543280	4995	4995	4995	4995	0
61	20230829	180000	86543280	4995	4995	4995	4995	0
62	20230829	175900	86543280	4995	4995	4995	4995	127
63	20230829	175800	86543280	4995	4995	4995	4995	0
64	20230829	175700	86543280	4995	4995	4995	4995	0
65	20230829	175600	86543280	4995	4995	4995	4995	0
66	20230829	175500	86543280	4995	4995	4995	4995	0
67	20230829	175400	86543280	4995	4995	4995	4995	0
68	20230829	175300	86543280	4995	4995	4995	4995	0
69	20230829	175200	86543280	4995	4995	4995	4995	0
70	20230829	175100	86543280	4995	4995	4995	4995	0
71	20230829	175000	86543280	4995	4995	4995	4995	0
72	20230829	174900	86543280	4995	4995	4995	4995	0
73	20230829	174800	86543280	4995	4995	4995	4995	0
74	20230829	174700	86543280	4995	4995	4995	4995	0
75	20230829	174600	86543280	4995	4995	4995	4995	0
76	20230829	174500	86543280	4995	4995	4995	4995	0
77	20230829	174400	86543280	4995	4995	4995	4995	0
78	20230829	174300	86543280	4995	4995	4995	4995	0
79	20230829	174200	86543280	4995	4995	4995	4995	0
80	20230829	174100	86543280	4995	4995	4995	4995	0
81	20230829	174000	86543280	4995	4995	4995	4995	0
82	20230829	173900	86543280	4995	4995	4995	4995	0
83	20230829	173800	86543280	4995	4995	4995	4995	0
84	20230829	173700	86543280	4995	4995	4995	4995	0
85	20230829	173600	86543280	4995	4995	4995	4995	0
86	20230829	173500	86543280	4995	4995	4995	4995	0
87	20230829	173400	86543280	4995	4995	4995	4995	0
88	20230829	173300	86543280	4995	4995	4995	4995	0
89	20230829	173200	86543280	4995	4995	4995	4995	0
90	20230829	173100	86543280	4995	4995	4995	4995	0
91	20230829	173000	86543280	4995	4995	4995	4995	0
92	20230829	172900	86543280	4995	4995	4995	4995	127
93	20230829	172800	86543280	4995	4995	4995	4995	0
94	20230829	172700	86543280	4995	4995	4995	4995	0
95	20230829	172600	86543280	4995	4995	4995	4995	0
96	20230829	172500	86543280	4995	4995	4995	4995	0
97	20230829	172400	86543280	4995	4995	4995	4995	0
98	20230829	172300	86543280	4995	4995	4995	4995	0
99	20230829	172200	86543280	4995	4995	4995	4995	0
100	20230829	172100	86543280	4995	4995	4995	4995	0
101	20230829	172000	86543280	4995	4995	4995	4995	0
102	20230829	171900	86543280	4995	4995	4995	4995	0
103	20230829	171800	86543280	4995	4995	4995	4995	0
104	20230829	171700	86543280	4995	4995	4995	4995	0
105	20230829	171600	86543280	4995	4995	4995	4995	0
106	20230829	171500	86543280	4995	4995	4995	4995	0
107	20230829	171400	86543280	4995	4995	4995	4995	0
108	20230829	171300	86543280	4995	4995	4995	4995	0
109	20230829	171200	86543280	4995	4995	4995	4995	0
110	20230829	171100	86543280	4995	4995	4995	4995	0
111	20230829	171000	86543280	4995	4995	4995	4995	0
112	20230829	170900	86543280	4995	4995	4995	4995	0
113	20230829	170800	86543280	4995	4995	4995	4995	0
114	20230829	170700	86543280	4995	4995	4995	4995	0
115	20230829	170600	86543280	4995	4995	4995	4995	0
116	20230829	170500	86543280	4995	4995	4995	4995	0
117	20230829	170400	86543280	4995	4995	4995	4995	0
118	20230829	170300	86543280	4995	4995	4995	4995	0
119	20230829	170200	86543280	4995	4995	4995	4995	0
120	20230829	170100	86543280	4995	4995	4995	4995	0
121	20230829	170000	86543280	4995	4995	4995	4995	0
122	20230829	165900	86543280	4995	4995	4995	4995	127
123	20230829	165800	86543280	4995	4995	4995	4995	0
124	20230829	165700	86543280	4995	4995	4995	4995	0
125	20230829	165600	86543280	4995	4995	4995	4995	0
126	20230829	165500	86543280	4995	4995	4995	4995	0
127	20230829	165400	86543280	4995	4995	4995	4995	0
128	20230829	165300	86543280	4995	4995	4995	4995	0
129	20230829	165200	86543280	4995	4995	4995	4995	0
130	20230829	165100	86543280	4995	4995	4995	4995	0
131	20230829	165000	86543280	4995	4995	4995	4995	0
132	20230829	164900	86543280	4995	4995	4995	4995	0
133	20230829	164800	86543280	4995	4995	4995	4995	0
134	20230829	164700	86543280	4995	4995	4995	4995	0
135	20230829	164600	86543280	4995	4995	4995	4995	0
136	20230829	164500	86543280	4995	4995	4995	4995	0
137	20230829	164400	86543280	4995	4995	4995	4995	0
138	20230829	164300	86543280	4995	4995	4995	4995	0
139	20230829	164200	86543280	4995	4995	4995	4995	0
140	20230829	164100	86543280	4995	4995	4995	4995	0
141	20230829	164000	86543280	4995	4995	4995	4995	0
142	20230829	163900	86543280	4995	4995	4995	4995	0
143	20230829	163800	86543280	4995	4995	4995	4995	0
144	20230829	163700	86543280	4995	4995	4995	4995	0
145	20230829	163600	86543280	4995	4995	4995	4995	0
146	20230829	163500	86543280	4995	4995	4995	4995	0
147	20230829	163400	86543280	4995	4995	4995	4995	0
148	20230829	163300	86543280	4995	4995	4995	4995	0
149	20230829	163200	86543280	4995	4995	4995	4995	0
150	20230829	163100	86543280	4995	4995	4995	4995	0
151	20230829	163000	86543280	4995	4995	4995	4995	0
152	20230829	162900	86543280	4995	4995	4995	4995	127
153	20230829	162800	86543280	4995	4995	4995	4995	0
154	20230829	162700	86543280	4995	4995	4995	4995	0
155	20230829	162600	86543280	4995	4995	4995	4995	0
156	20230829	162500	86543280	4995	4995	4995	4995	0
157	20230829	162400	86543280	4995	4995	4995	4995	0
158	20230829	162300	86543280	4995	4995	4995	4995	0
159	20230829	162200	86543280	4995	4995	4995	4995	0
160	20230829	162100	86543280	4995	4995	4995	4995	0
161	20230829	162000	86543280	4995	4995	4995	4995	0
162	20230829	161900	86543280	4995	4995	4995	4995	0
163	20230829	161800	86543280	4995	4995	4995	4995	0
164	20230829	161700	86543280	4995	4995	4995	4995	0
165	20230829	161600	86543280	4995	4995	4995	4995	0
166	20230829	161500	86543280	4995	4995	4995	4995	0
167	20230829	161400	86543280	4995	4995	4995	4995	0
168	20230829	161300	86543280	4995	4995	4995	4995	0
169	20230829	161200	86543280	4995	4995	4995	4995	0
170	20230829	161100	86543280	4995	4995	4995	4995	0
171	20230829	161000	86543280	4995	4995	4995	4995	0
172	20230829	160900	86543280	4995	4995	4995	4995	0
173	20230829	160800	86543280	4995	4995	4995	4995	0
174	20230829	160700	86543280	4995	4995	4995	4995	0
175	20230829	160600	86543280	4995	4995	4995	4995	0
176	20230829	160500	86543280	4995	4995	4995	4995	0
177	20230829	160400	86543280	4995	4995	4995	4995	0
178	20230829	160300	86543280	4995	4995	4995	4995	0
179	20230829	160200	86543280	4995	4995	4995	4995	0
180	20230829	160100	86543280	4995	4995	4995	4995	0
181	20230829	160000	86543280	4995	4995	4995	4995	0
182	20230829	155900	86543280	4995	4995	4995	4995	127
183	20230829	155800	86543280	4995	4995	4995	4995	0
184	20230829	155700	86543280	4995	4995	4995	4995	0
185	20230829	155600	86543280	4995	4995	4995	4995	0
186	20230829	155500	86543280	4995	4995	4995	4995	0
187	20230829	155400	86543280	4995	4995	4995	4995	0
188	20230829	155300	86543280	4995	4995	4995	4995	0
189	20230829	155200	86543280	4995	4995	4995	4995	0
190	20230829	155100	86543280	4995	4995	4995	4995	0
191	20230829	155000	86543280	4995	4995	4995	4995	0
192	20230829	154900	86543280	4995	4995	4995	4995	0
193	20230829	154800	86543280	4995	4995	4995	4995	0
194	20230829	154700	86543280	4995	4995	4995	4995	0
195	20230829	154600	86543280	4995	4995	4995	4995	0
196	20230829	154500	86543280	4995	4995	4995	4995	0
197	20230829	154400	86543280	4995	4995	4995	4995	0
198	20230829	154300	86543280	4995	4995	4995	4995	0
199	20230829	154200	86543280	4995	4995	4995	4995	0
200	20230829	154100	86543280	4995	4995	4995	4995	0
201	20230829	154000	86543280	4995	4995	4995	4995	0
202	20230829	153900	86543280	4995	4995	4995	4995	0
203	20230829	153800	86543280	4995	4995	4995	4995	0
204	20230829	153700	86543280	4995	4995	4995	4995	0
205	20230829	153600	86543280	4995	4995	4995	4995	0
206	20230829	153500	86543280	4995	4995	4995	4995	0
207	20230829	153400	86543280	4995	4995	4995	4995	0
208	20230829	153300	86543280	4995	4995	4995	4995	0
209	20230829	153200	86543280	4995	4995	4995	4995	0
210	20230829	153100	86543280	4995	4995	4995	4995	0
211	20230829	153000	86543280	4995	4995	4995	4995	127
212	20230829	152900	85908915	4970	4970	4970	4970	0
213	20230829	152800	85908915	4970	4970	4970	4970	0
214	20230829	152700	85908915	4970	4970	4970	4970	0
215	20230829	152600	85908915	4970	4970	4970	4970	0
216	20230829	152500	85908915	4970	4970	4970	4970	0
217	20230829	152400	85908915	4970	4970	4970	4970	0
218	20230829	152300	85908915	4970	4970	4970	4970	0
219	20230829	152200	85908915	4970	4970	4970	4970	0
220	20230829	152100	85908915	4970	4970	4970	4970	0
221	20230829	152000	85908915	4970	4970	4970	4970	0
222	20230829	151900	85908915	4970	4970	4970	4970	0
223	20230829	151800	85908915	4970	4970	4970	4970	0
224	20230829	151700	85908915	4970	4970	4970	4970	0
225	20230829	151600	85908915	4970	4970	4970	4970	0
226	20230829	151500	85908915	4970	4970	4970	4970	0
227	20230829	151400	85908915	4970	4970	4970	4970	194
228	20230829	151300	84944735	4970	4970	4970	4970	0
229	20230829	151200	84944735	4970	4970	4970	4970	0
230	20230829	151100	84944735	4970	4970	4970	4970	11
231	20230829	151000	84890065	4970	4980	4980	4970	34
232	20230829	150900	84721075	4980	4980	4980	4980	0
233	20230829	150800	84721075	4980	4980	4980	4980	0
234	20230829	150700	84721075	4980	4980	4980	4980	13
235	20230829	150600	84656335	4980	4980	4980	4980	0
236	20230829	150500	84656335	4980	4980	4980	4980	0
237	20230829	150400	84656335	4980	4980	4980	4980	8
238	20230829	150300	84616495	5000	5000	5000	5000	9
239	20230829	150200	84571495	4995	4995	4995	4995	0
240	20230829	150100	84571495	4995	4995	4995	4995	0
241	20230829	150000	84571495	4995	4995	4995	4995	0
242	20230829	145900	84571495	4995	4995	4995	4995	0
243	20230829	145800	84571495	4995	4995	4995	4995	8
244	20230829	145700	84531535	4995	4995	4995	4995	4
245	20230829	145600	84511555	4995	4995	4995	4995	20
246	20230829	145500	84411655	4995	4995	4995	4995	0
247	20230829	145400	84411655	4995	4995	4995	4995	0
248	20230829	145300	84411655	4995	4995	4995	4995	0
249	20230829	145200	84411655	4995	4995	4995	4995	0
250	20230829	145100	84411655	4995	4995	4995	4995	0
251	20230829	145000	84411655	4995	4995	4995	4995	0
252	20230829	144900	84411655	4995	4995	4995	4995	0
253	20230829	144800	84411655	4995	4995	4995	4995	0
254	20230829	144700	84411655	4995	4995	4995	4995	0
255	20230829	144600	84411655	4995	4995	4995	4995	0
256	20230829	144500	84411655	4995	4995	4995	4995	1
257	20230829	144400	84406660	4970	4970	4970	4970	0
258	20230829	144300	84406660	4970	4970	4970	4970	0
259	20230829	144200	84406660	4970	4970	4970	4970	0
260	20230829	144100	84406660	4970	4970	4970	4970	800
261	20230829	144000	80430660	4970	4970	4970	4970	0
262	20230829	143900	80430660	4970	4975	4975	4970	1134
263	20230829	143800	74794605	4975	4975	4975	4975	5
264	20230829	143700	74769730	4975	4975	4975	4975	5
265	20230829	143600	74744855	4970	4970	4970	4970	0
266	20230829	143500	74744855	4970	4970	4970	4970	0
267	20230829	143400	74744855	4970	4970	4970	4970	0
268	20230829	143300	74744855	4970	4970	4970	4970	0
269	20230829	143200	74744855	4970	4970	4970	4970	0
270	20230829	143100	74744855	4970	4970	4970	4970	0
271	20230829	143000	74744855	4970	4970	4970	4970	0
272	20230829	142900	74744855	4970	4970	4970	4970	0
273	20230829	142800	74744855	4970	4970	4970	4970	0
274	20230829	142700	74744855	4970	4970	4970	4970	0
275	20230829	142600	74744855	4970	4970	4970	4970	0
276	20230829	142500	74744855	4970	4970	4970	4970	0
277	20230829	142400	74744855	4970	4970	4970	4970	0
278	20230829	142300	74744855	4970	4970	4970	4970	0
279	20230829	142200	74744855	4970	4970	4970	4970	0
280	20230829	142100	74744855	4970	4970	4970	4970	0
281	20230829	142000	74744855	4970	4970	4970	4970	124
282	20230829	141900	74128575	4975	4975	4975	4975	0
283	20230829	141800	74128575	4975	4975	4975	4975	0
284	20230829	141700	74128575	4975	4975	4975	4975	268
285	20230829	141600	72795275	4975	4975	4975	4975	0
286	20230829	141500	72795275	4975	4975	4975	4975	0
287	20230829	141400	72795275	4975	4975	4975	4975	0
288	20230829	141300	72795275	4975	4980	4980	4975	57
289	20230829	141200	72511695	4985	4985	4985	4985	3
290	20230829	141100	72496740	4985	4985	4985	4985	0
291	20230829	141000	72496740	4985	4985	4985	4985	0
292	20230829	140900	72496740	4985	4985	4985	4985	2
293	20230829	140800	72486770	5000	5000	5000	5000	0
294	20230829	140700	72486770	5000	5000	5000	5000	2
295	20230829	140600	72476770	5000	5000	5000	5000	0
296	20230829	140500	72476770	5000	5000	5000	5000	0
297	20230829	140400	72476770	5000	5000	5000	5000	0
298	20230829	140300	72476770	5000	5000	5000	5000	0
299	20230829	140200	72476770	5000	5000	5000	5000	0
300	20230829	140100	72476770	5000	5000	5000	5000	0
301	20230829	140000	72476770	5000	5000	5000	5000	0
302	20230829	135900	72476770	5000	5000	5000	5000	0
303	20230829	135800	72476770	5000	5000	5000	5000	0
304	20230829	135700	72476770	5000	5000	5000	5000	0
305	20230829	135600	72476770	5000	5000	5000	5000	0
306	20230829	135500	72476770	5000	5000	5000	5000	0
307	20230829	135400	72476770	5000	5000	5000	5000	0
308	20230829	135300	72476770	5000	5000	5000	5000	0
309	20230829	135200	72476770	5000	4995	5000	4995	30
310	20230829	135100	72326840	4995	4990	4995	4990	3
311	20230829	135000	72311865	4975	4975	4975	4975	0
312	20230829	134900	72311865	4975	4975	4975	4975	0
313	20230829	134800	72311865	4975	4975	4975	4975	0
314	20230829	134700	72311865	4975	4975	4975	4975	0
315	20230829	134600	72311865	4975	4975	4975	4975	75
316	20230829	134500	71938740	4995	4995	4995	4995	0
317	20230829	134400	71938740	4995	4995	4995	4995	0
318	20230829	134300	71938740	4995	4995	4995	4995	0
319	20230829	134200	71938740	4995	4995	4995	4995	0
320	20230829	134100	71938740	4995	4995	4995	4995	0
321	20230829	134000	71938740	4995	4995	4995	4995	0
322	20230829	133900	71938740	4995	4995	4995	4995	1
323	20230829	133800	71933745	4975	4975	4975	4975	0
324	20230829	133700	71933745	4975	4975	4975	4975	0
325	20230829	133600	71933745	4975	4975	4975	4975	0
326	20230829	133500	71933745	4975	4975	4975	4975	0
327	20230829	133400	71933745	4975	4975	4975	4975	0
328	20230829	133300	71933745	4975	4975	4975	4975	0
329	20230829	133200	71933745	4975	4975	4975	4975	0
330	20230829	133100	71933745	4975	4975	4975	4975	0
331	20230829	133000	71933745	4975	4975	4975	4975	0
332	20230829	132900	71933745	4975	4975	4975	4975	0
333	20230829	132800	71933745	4975	4975	4975	4975	7
334	20230829	132700	71898920	4975	4980	4980	4975	91
335	20230829	132600	71446170	4975	4975	4975	4975	0
336	20230829	132500	71446170	4975	4975	4975	4975	0
337	20230829	132400	71446170	4975	4975	4975	4975	0
338	20230829	132300	71446170	4975	4980	4980	4975	556
339	20230829	132200	68679870	4975	4975	4975	4975	0
340	20230829	132100	68679870	4975	4975	4975	4975	0
341	20230829	132000	68679870	4975	4975	4975	4975	0
342	20230829	131900	68679870	4975	4975	4975	4975	0
343	20230829	131800	68679870	4975	4975	4975	4975	0
344	20230829	131700	68679870	4975	4975	4975	4975	0
345	20230829	131600	68679870	4975	4975	4975	4975	0
346	20230829	131500	68679870	4975	4975	4975	4975	0
347	20230829	131400	68679870	4975	4975	4975	4975	10
348	20230829	131300	68630120	4975	4975	4975	4975	0
349	20230829	131200	68630120	4975	4975	4975	4975	5
350	20230829	131100	68605245	4975	4975	4975	4975	0
351	20230829	131000	68605245	4975	4975	4975	4975	0
352	20230829	130900	68605245	4975	4975	4975	4975	0
353	20230829	130800	68605245	4975	4975	4975	4975	0
354	20230829	130700	68605245	4975	4975	4975	4975	0
355	20230829	130600	68605245	4975	4975	4975	4975	0
356	20230829	130500	68605245	4975	4975	4975	4975	0
357	20230829	130400	68605245	4975	4975	4975	4975	0
358	20230829	130300	68605245	4975	4975	4975	4975	0
359	20230829	130200	68605245	4975	4975	4975	4975	0
360	20230829	130100	68605245	4975	4975	4975	4975	0
361	20230829	130000	68605245	4975	4985	4985	4975	1279
362	20230829	125900	62241315	4985	4985	4985	4985	1
363	20230829	125800	62236330	4990	4985	4990	4985	43
364	20230829	125700	62021970	5030	5030	5030	5030	0
365	20230829	125600	62021970	5030	5030	5030	5030	0
366	20230829	125500	62021970	5030	5030	5030	5030	0
367	20230829	125400	62021970	5030	5030	5030	5030	0
368	20230829	125300	62021970	5030	5030	5030	5030	0
369	20230829	125200	62021970	5030	5030	5030	5030	0
370	20230829	125100	62021970	5030	5030	5030	5030	3
371	20230829	125000	62006880	4985	4985	4985	4985	0
372	20230829	124900	62006880	4985	4985	4985	4985	0
373	20230829	124800	62006880	4985	4985	4985	4985	5
374	20230829	124700	61981955	5020	5020	5020	5020	116
375	20230829	124600	61399635	5020	5020	5020	5020	0
376	20230829	124500	61399635	5020	5020	5020	5020	0
377	20230829	124400	61399635	5020	5020	5020	5020	3
378	20230829	124300	61384575	4980	4980	4980	4980	0
379	20230829	124200	61384575	4980	4980	4980	4980	0
380	20230829	124100	61384575	4980	4990	4990	4980	153
381	20230829	124000	60622110	4995	5000	5000	4995	116
382	20230829	123900	60042115	5000	5000	5000	5000	0
383	20230829	123800	60042115	5000	5000	5000	5000	0
384	20230829	123700	60042115	5000	5000	5000	5000	0
385	20230829	123600	60042115	5000	5000	5000	5000	0
386	20230829	123500	60042115	5000	5000	5000	5000	0
387	20230829	123400	60042115	5000	5000	5000	5000	0
388	20230829	123300	60042115	5000	5000	5000	5000	0
389	20230829	123200	60042115	5000	5000	5000	5000	0
390	20230829	123100	60042115	5000	5000	5000	5000	0
391	20230829	123000	60042115	5000	5000	5000	5000	0
392	20230829	122900	60042115	5000	5000	5000	5000	0
393	20230829	122800	60042115	5000	5000	5000	5000	0
394	20230829	122700	60042115	5000	5000	5000	5000	277
395	20230829	122600	58657115	5000	5000	5000	5000	0
396	20230829	122500	58657115	5000	5000	5000	5000	0
397	20230829	122400	58657115	5000	5000	5000	5000	0
398	20230829	122300	58657115	5000	5000	5000	5000	0
399	20230829	122200	58657115	5000	5000	5000	5000	0
400	20230829	122100	58657115	5000	5000	5000	5000	0
401	20230829	122000	58657115	5000	5000	5000	5000	0
402	20230829	121900	58657115	5000	5000	5000	5000	0
403	20230829	121800	58657115	5000	5000	5000	5000	0
404	20230829	121700	58657115	5000	5020	5020	5000	838
405	20230829	121600	54466855	5020	5020	5020	5020	0
406	20230829	121500	54466855	5020	5020	5020	5020	0
407	20230829	121400	54466855	5020	5020	5020	5020	100
408	20230829	121300	53964855	5030	5030	5030	5030	0
409	20230829	121200	53964855	5030	5030	5030	5030	0
410	20230829	121100	53964855	5030	5030	5030	5030	0
411	20230829	121000	53964855	5030	5030	5030	5030	2
412	20230829	120900	53954795	5030	5030	5030	5030	3
413	20230829	120800	53939705	5050	5050	5050	5050	0
414	20230829	120700	53939705	5050	5050	5050	5050	2
415	20230829	120600	53929605	5050	5050	5050	5050	0
416	20230829	120500	53929605	5050	5050	5050	5050	0
417	20230829	120400	53929605	5050	5050	5050	5050	0
418	20230829	120300	53929605	5050	5050	5050	5050	3
419	20230829	120200	53914455	5030	5050	5050	5030	2403
420	20230829	120100	41827305	5030	5030	5030	5030	0
421	20230829	120000	41827305	5030	5030	5030	5030	0
422	20230829	115900	41827305	5030	5030	5030	5030	0
423	20230829	115800	41827305	5030	5030	5030	5030	40
424	20230829	115700	41626105	5040	5040	5040	5040	0
425	20230829	115600	41626105	5040	5040	5040	5040	0
426	20230829	115500	41626105	5040	5040	5040	5040	1
427	20230829	115400	41621065	5060	5060	5060	5060	0
428	20230829	115300	41621065	5060	5060	5060	5060	0
429	20230829	115200	41621065	5060	5060	5060	5060	0
430	20230829	115100	41621065	5060	5060	5060	5060	0
431	20230829	115000	41621065	5060	5060	5060	5060	0
432	20230829	114900	41621065	5060	5060	5060	5060	0
433	20230829	114800	41621065	5060	5060	5060	5060	0
434	20230829	114700	41621065	5060	5060	5060	5060	0
435	20230829	114600	41621065	5060	5050	5060	5050	25
436	20230829	114500	41494715	5030	5030	5030	5030	0
437	20230829	114400	41494715	5030	5030	5030	5030	5
438	20230829	114300	41469565	5030	5030	5030	5030	0
439	20230829	114200	41469565	5030	5030	5030	5030	0
440	20230829	114100	41469565	5030	5030	5030	5030	5
441	20230829	114000	41444415	5030	5030	5030	5030	0
442	20230829	113900	41444415	5030	5030	5030	5030	0
443	20230829	113800	41444415	5030	5030	5030	5030	0
444	20230829	113700	41444415	5030	5030	5030	5030	0
445	20230829	113600	41444415	5030	5030	5030	5030	0
446	20230829	113500	41444415	5030	5030	5030	5030	0
447	20230829	113400	41444415	5030	5030	5030	5030	0
448	20230829	113300	41444415	5030	5030	5030	5030	5
449	20230829	113200	41419265	5030	5030	5030	5030	0
450	20230829	113100	41419265	5030	5030	5030	5030	0
451	20230829	113000	41419265	5030	5030	5030	5030	0
452	20230829	112900	41419265	5030	5030	5030	5030	0
453	20230829	112800	41419265	5030	5030	5030	5030	0
454	20230829	112700	41419265	5030	5030	5030	5030	0
455	20230829	112600	41419265	5030	5030	5030	5030	0
456	20230829	112500	41419265	5030	5030	5030	5030	1
457	20230829	112400	41414235	5030	5030	5030	5030	0
458	20230829	112300	41414235	5030	5030	5030	5030	0
459	20230829	112200	41414235	5030	5030	5030	5030	0
460	20230829	112100	41414235	5030	5030	5030	5030	0
461	20230829	112000	41414235	5030	5030	5030	5030	0
462	20230829	111900	41414235	5030	5030	5030	5030	0
463	20230829	111800	41414235	5030	5030	5030	5030	0
464	20230829	111700	41414235	5030	5030	5030	5030	0
465	20230829	111600	41414235	5030	5030	5030	5030	1
466	20230829	111500	41409205	5030	5030	5030	5030	0
467	20230829	111400	41409205	5030	5030	5030	5030	0
468	20230829	111300	41409205	5030	5030	5030	5030	0
469	20230829	111200	41409205	5030	5030	5030	5030	150
470	20230829	111100	40654705	5030	5030	5030	5030	0
471	20230829	111000	40654705	5030	5030	5030	5030	0
472	20230829	110900	40654705	5030	5030	5030	5030	0
473	20230829	110800	40654705	5030	5030	5030	5030	0
474	20230829	110700	40654705	5030	5030	5030	5030	103
475	20230829	110600	40136615	5050	5050	5050	5050	118
476	20230829	110500	39540715	5060	5060	5060	5060	5
477	20230829	110400	39515415	5060	5050	5060	5050	14
478	20230829	110300	39444675	5050	5050	5050	5050	426
479	20230829	110200	37293375	5050	5050	5050	5050	0
480	20230829	110100	37293375	5050	5040	5050	5040	49
481	20230829	110000	37046215	5030	5030	5040	5030	321
482	20230829	105900	35429675	5030	5030	5030	5030	0
483	20230829	105800	35429675	5030	5020	5030	5020	204
484	20230829	105700	34403565	5020	5020	5020	5020	0
485	20230829	105600	34403565	5020	5020	5020	5020	0
486	20230829	105500	34403565	5020	5020	5020	5020	421
487	20230829	105400	32290145	5020	5020	5020	5020	0
488	20230829	105300	32290145	5020	5020	5020	5020	3
489	20230829	105200	32275085	5000	5020	5020	5000	4
490	20230829	105100	32255025	5010	5010	5010	5010	0
491	20230829	105000	32255025	5010	5010	5010	5010	0
492	20230829	104900	32255025	5010	5010	5010	5010	0
493	20230829	104800	32255025	5010	5010	5010	5010	242
494	20230829	104700	31042605	5020	5010	5020	5010	31
495	20230829	104600	30887285	5010	5010	5010	5010	47
496	20230829	104500	30651815	5010	5010	5010	5010	0
497	20230829	104400	30651815	5010	5010	5010	5010	9
498	20230829	104300	30606725	5010	5010	5010	5010	0
499	20230829	104200	30606725	5010	5010	5010	5010	0
500	20230829	104100	30606725	5010	5010	5010	5010	2
501	20230829	104000	30596705	5010	5010	5010	5010	553
502	20230829	103900	27826175	5010	5010	5010	5010	200
503	20230829	103800	26824175	5000	5000	5000	5000	0
504	20230829	103700	26824175	5000	5000	5000	5000	0
505	20230829	103600	26824175	5000	5000	5000	5000	2
506	20230829	103500	26814175	5000	5000	5000	5000	250
507	20230829	103400	25564175	5000	5000	5000	5000	100
508	20230829	103300	25064175	5000	5000	5000	5000	0
509	20230829	103200	25064175	5000	5000	5000	5000	0
510	20230829	103100	25064175	5000	5000	5000	5000	0
511	20230829	103000	25064175	5000	5000	5000	5000	0
512	20230829	102900	25064175	5000	5000	5000	5000	3
513	20230829	102800	25049175	5000	5000	5000	5000	5
514	20230829	102700	25024175	5010	5010	5010	5010	0
515	20230829	102600	25024175	5010	5010	5010	5010	0
516	20230829	102500	25024175	5010	5010	5010	5010	0
517	20230829	102400	25024175	5010	5010	5010	5010	0
518	20230829	102300	25024175	5010	5010	5010	5010	0
519	20230829	102200	25024175	5010	5010	5010	5010	5
520	20230829	102100	24999125	5010	5010	5010	5010	0
521	20230829	102000	24999125	5010	5010	5010	5010	0
522	20230829	101900	24999125	5010	5010	5010	5010	30
523	20230829	101800	24848825	4980	5000	5010	4980	52
524	20230829	101700	24589055	5000	5000	5000	5000	0
525	20230829	101600	24589055	5000	5000	5000	5000	100
526	20230829	101500	24089055	5000	5000	5000	5000	0
527	20230829	101400	24089055	5000	5000	5000	5000	0
528	20230829	101300	24089055	5000	5000	5000	5000	200
529	20230829	101200	23089055	5000	5000	5000	5000	0
530	20230829	101100	23089055	5000	5000	5000	5000	0
531	20230829	101000	23089055	5000	5000	5000	5000	0
532	20230829	100900	23089055	5000	5000	5000	5000	0
533	20230829	100800	23089055	5000	5000	5000	5000	0
534	20230829	100700	23089055	5000	5000	5000	5000	0
535	20230829	100600	23089055	5000	5000	5000	5000	50
536	20230829	100500	22839055	4980	4980	4980	4980	180
537	20230829	100400	21942655	4980	4980	4980	4980	0
538	20230829	100300	21942655	4980	4980	4980	4980	3
539	20230829	100200	21927715	5000	5000	5000	5000	7
540	20230829	100100	21892715	5000	5000	5000	5000	0
541	20230829	100000	21892715	5000	5000	5000	5000	0
542	20230829	095900	21892715	5000	5000	5000	5000	0
543	20230829	095800	21892715	5000	5000	5000	5000	1
544	20230829	095700	21887715	5000	4995	5000	4995	98
545	20230829	095600	21397720	5000	4980	5000	4980	51
546	20230829	095500	21142885	4990	4990	4990	4990	0
547	20230829	095400	21142885	4990	4990	4990	4990	0
548	20230829	095300	21142885	4990	4990	4990	4990	0
549	20230829	095200	21142885	4990	4990	4990	4990	0
550	20230829	095100	21142885	4990	4990	4990	4990	0
551	20230829	095000	21142885	4990	4990	4990	4990	0
552	20230829	094900	21142885	4990	4990	4990	4990	27
553	20230829	094800	21008155	4990	4990	4990	4990	0
554	20230829	094700	21008155	4990	4990	4990	4990	0
555	20230829	094600	21008155	4990	4990	4990	4990	0
556	20230829	094500	21008155	4990	4990	4990	4990	0
557	20230829	094400	21008155	4990	4990	4990	4990	0
558	20230829	094300	21008155	4990	4990	4990	4990	0
559	20230829	094200	21008155	4990	4990	4990	4990	0
560	20230829	094100	21008155	4990	4990	4990	4990	1
561	20230829	094000	21003165	4990	4990	4990	4990	0
562	20230829	093900	21003165	4990	4990	4990	4990	0
563	20230829	093800	21003165	4990	4990	4990	4990	0
564	20230829	093700	21003165	4990	4990	4990	4990	2
565	20230829	093600	20993185	4990	4990	4990	4990	0
566	20230829	093500	20993185	4990	4990	4990	4990	22
567	20230829	093400	20883405	4970	4970	4970	4970	0
568	20230829	093300	20883405	4970	4970	4970	4970	6
569	20230829	093200	20853585	4980	4980	4980	4980	278
570	20230829	093100	19469145	4980	4980	4980	4980	0
571	20230829	093000	19469145	4980	4980	4980	4980	524
572	20230829	092900	16859625	4980	4980	4980	4980	353
573	20230829	092800	15101685	4985	4985	4985	4985	0
574	20230829	092700	15101685	4985	4985	4985	4985	0
575	20230829	092600	15101685	4985	4985	4985	4985	9
576	20230829	092500	15056820	4985	4985	4985	4985	1
577	20230829	092400	15051835	4980	4980	4980	4980	0
578	20230829	092300	15051835	4980	4980	4980	4980	0
579	20230829	092200	15051835	4980	4980	4980	4980	0
580	20230829	092100	15051835	4980	4980	4980	4980	0
581	20230829	092000	15051835	4980	4970	4980	4970	5
582	20230829	091900	15026970	4940	4955	4955	4940	100
583	20230829	091800	14532050	4970	4965	4970	4965	2
584	20230829	091700	14522115	4955	4955	4955	4955	0
585	20230829	091600	14522115	4955	4955	4955	4955	0
586	20230829	091500	14522115	4955	4975	4980	4955	207
587	20230829	091400	13493155	4980	4990	5000	4980	1651
588	20230829	091300	5265190	4990	4990	4990	4990	1
589	20230829	091200	5260200	4990	4990	4990	4990	3
590	20230829	091100	5245230	5000	5000	5010	4985	623
591	20230829	091000	2131295	4995	4995	4995	4995	85
592	20230829	090900	1706720	4995	4995	4995	4995	1
593	20230829	090800	1701725	4985	4985	4985	4985	1
594	20230829	090700	1696740	4985	4985	4985	4985	1
595	20230829	090600	1691755	4995	4995	4995	4995	0
596	20230829	090500	1691755	4995	4995	4995	4995	10
597	20230829	090400	1641805	4995	4995	4995	4995	0
598	20230829	090300	1641805	4995	4995	4995	4995	5
599	20230829	090200	1616830	4995	4995	4995	4995	20
600	20230829	090100	1516930	4995	4995	4995	4995	6
601	20230829	090000	1486960	4995	4990	4995	4985	298